Neurocrine Biosciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 182.83 | 188.39 | 180.00 | 181.92 | 181.92 | 254 |
| 2026-07-28 | 176.00 | 181.69 | 175.88 | 180.55 | 180.55 | 229 |
| 2026-07-27 | 179.00 | 179.32 | 176.03 | 177.01 | 177.01 | 886 |
| 2026-07-24 | 175.78 | 177.02 | 172.50 | 175.81 | 175.81 | 1,982 |
| 2026-07-23 | 167.77 | 174.70 | 167.77 | 173.92 | 173.92 | 272 |
| 2026-07-22 | 183.90 | 183.90 | 174.34 | 174.88 | 174.88 | 379 |
| 2026-07-21 | 173.00 | 178.83 | 172.30 | 177.28 | 177.28 | 627 |
| 2026-07-20 | 175.97 | 175.97 | 170.12 | 173.90 | 173.90 | 662 |
| 2026-07-17 | 171.00 | 172.95 | 169.19 | 169.92 | 169.92 | 1,369 |
| 2026-07-16 | 168.00 | 175.00 | 168.00 | 172.55 | 172.55 | 166 |
| 2026-07-15 | 169.55 | 175.00 | 169.55 | 171.84 | 171.84 | 501 |
| 2026-07-14 | 169.07 | 176.22 | 168.71 | 172.74 | 172.74 | 572 |
| 2026-07-13 | 177.00 | 178.88 | 171.61 | 174.42 | 174.42 | 371 |
| 2026-07-10 | 185.00 | 185.00 | 174.48 | 176.06 | 176.06 | 520 |
| 2026-07-09 | 178.50 | 181.50 | 177.11 | 179.28 | 179.28 | 354 |
| 2026-07-08 | 175.90 | 180.00 | 175.20 | 177.20 | 177.20 | 274 |
| 2026-07-07 | 174.00 | 180.00 | 174.00 | 177.71 | 177.71 | 688 |
| 2026-07-06 | 179.72 | 180.00 | 171.03 | 174.28 | 174.28 | 1,355 |
| 2026-07-03 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | 0 |
| 2026-07-02 | 167.77 | 172.43 | 167.77 | 172.22 | 172.22 | 488 |
| 2026-07-01 | 170.50 | 170.50 | 166.00 | 168.40 | 168.40 | 1,510 |
| 2026-06-30 | 171.46 | 174.00 | 168.01 | 170.14 | 170.14 | 2,266 |
| 2026-06-29 | 168.18 | 171.71 | 166.00 | 168.33 | 168.33 | 7,565 |
| 2026-06-26 | 164.23 | 169.50 | 162.00 | 168.12 | 168.12 | 368 |
| 2026-06-25 | 166.40 | 169.22 | 163.77 | 163.93 | 163.93 | 133 |
| 2026-06-24 | 161.50 | 168.59 | 161.50 | 166.40 | 166.40 | 7,147 |
| 2026-06-23 | 163.86 | 164.35 | 161.17 | 163.09 | 163.09 | 473 |
| 2026-06-22 | 161.28 | 163.76 | 154.50 | 160.26 | 160.26 | 785 |
| 2026-06-19 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | 0 |
| 2026-06-18 | 159.11 | 164.48 | 156.39 | 156.83 | 156.83 | 145 |
| 2026-06-17 | 161.30 | 161.30 | 154.20 | 159.00 | 159.00 | 226 |
| 2026-06-16 | 163.00 | 163.00 | 157.91 | 158.22 | 158.22 | 10,255 |
| 2026-06-15 | 160.00 | 167.72 | 156.86 | 158.52 | 158.52 | 543 |
| 2026-06-12 | 161.62 | 163.16 | 160.00 | 160.00 | 160.00 | 12,674 |
| 2026-06-11 | 158.11 | 163.81 | 158.11 | 163.44 | 163.44 | 150 |
| 2026-06-10 | 170.17 | 170.17 | 164.14 | 164.14 | 164.14 | 230 |
| 2026-06-09 | 158.42 | 169.00 | 158.42 | 164.03 | 164.03 | 605 |
| 2026-06-08 | 164.00 | 168.00 | 161.88 | 163.14 | 163.14 | 256 |
| 2026-06-05 | 167.35 | 170.03 | 164.20 | 164.20 | 164.20 | 382 |
| 2026-06-04 | 168.34 | 171.44 | 161.11 | 167.80 | 167.80 | 6,178 |
| 2026-06-03 | 159.00 | 164.92 | 154.85 | 164.17 | 164.17 | 2,819 |
| 2026-06-02 | 162.10 | 162.10 | 154.79 | 154.79 | 154.79 | 542 |
| 2026-06-01 | 158.30 | 162.10 | 158.00 | 160.72 | 160.72 | 1,500 |
| 2026-05-29 | 156.67 | 159.00 | 155.01 | 158.64 | 158.64 | 255 |
| 2026-05-28 | 155.75 | 159.47 | 152.53 | 157.20 | 157.20 | 888 |
| 2026-05-27 | 152.60 | 159.90 | 152.60 | 156.32 | 156.32 | 248 |
| 2026-05-26 | 156.70 | 162.42 | 155.71 | 157.35 | 157.35 | 654 |
| 2026-05-22 | 157.15 | 160.00 | 155.63 | 156.36 | 156.36 | 208 |
| 2026-05-21 | 157.00 | 157.10 | 153.18 | 156.80 | 156.80 | 834 |
| 2026-05-20 | 152.80 | 156.55 | 152.80 | 154.74 | 154.74 | 1,251 |
| 2026-05-19 | 155.80 | 157.00 | 153.04 | 154.51 | 154.51 | 543 |
| 2026-05-18 | 159.00 | 161.37 | 158.01 | 159.13 | 159.13 | 450 |
| 2026-05-15 | 161.08 | 161.08 | 154.98 | 157.39 | 157.39 | 146 |
| 2026-05-14 | 166.00 | 166.00 | 157.46 | 160.10 | 160.10 | 324 |
| 2026-05-13 | 157.98 | 160.48 | 153.02 | 160.14 | 160.14 | 211 |
| 2026-05-12 | 150.00 | 155.65 | 150.00 | 155.41 | 155.41 | 335 |
| 2026-05-11 | 155.00 | 155.04 | 150.73 | 151.26 | 151.26 | 325 |
| 2026-05-08 | 149.93 | 154.74 | 147.59 | 152.03 | 152.03 | 294 |
| 2026-05-07 | 146.10 | 149.41 | 146.10 | 148.95 | 148.95 | 1,289 |
| 2026-05-06 | 145.01 | 149.00 | 142.00 | 145.10 | 145.10 | 1,142 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.